Trinity Biotech plc - American Depositary Shares (TRIB)

Historical Prices For Trinity Biotech plc - American Depositary Shares (TRIB)

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	0.95	1.02	0.94	1.00	59,936	1.00
10/23/2025	0.89	0.98	0.89	0.95	144,728	0.95
10/22/2025	0.96	0.97	0.88	0.90	152,406	0.90
10/21/2025	1.02	1.02	0.96	0.96	47,145	0.96
10/20/2025	1.01	1.03	0.98	1.03	66,918	1.03
10/17/2025	1.01	1.04	0.96	0.99	83,945	0.99
10/16/2025	1.07	1.07	1.01	1.02	125,197	1.02
10/15/2025	1.10	1.10	1.04	1.10	39,233	1.10
10/14/2025	1.05	1.08	1.03	1.07	70,168	1.07
10/13/2025	1.03	1.09	0.99	1.08	141,952	1.08
10/10/2025	1.09	1.12	1.04	1.05	111,252	1.05
10/09/2025	1.10	1.17	1.06	1.13	804,929	1.13
10/08/2025	1.03	1.09	1.03	1.06	54,443	1.06
10/07/2025	1.10	1.13	1.06	1.06	94,292	1.06
10/06/2025	1.17	1.17	1.10	1.10	60,321	1.10
10/03/2025	1.05	1.15	1.05	1.15	94,440	1.15
10/02/2025	1.07	1.08	1.05	1.06	47,670	1.06
10/01/2025	1.03	1.07	1.02	1.02	42,575	1.02
9/30/2025	1.03	1.05	1.00	1.04	101,555	1.04
9/29/2025	1.07	1.12	1.02	1.05	150,193	1.05
9/26/2025	1.13	1.13	1.05	1.07	89,878	1.07
9/25/2025	1.19	1.19	1.10	1.13	92,827	1.13
9/24/2025	1.16	1.19	1.13	1.14	68,422	1.14
9/23/2025	1.19	1.21	1.12	1.13	138,659	1.13
9/22/2025	1.13	1.22	1.11	1.20	146,129	1.20
9/19/2025	1.23	1.23	1.17	1.19	85,336	1.19
9/18/2025	1.24	1.24	1.20	1.21	124,014	1.21
9/17/2025	1.22	1.24	1.18	1.18	115,855	1.18
9/16/2025	1.19	1.23	1.16	1.20	158,395	1.20
9/15/2025	1.17	1.21	1.16	1.19	73,836	1.19
9/12/2025	1.21	1.24	1.17	1.19	127,338	1.19
9/11/2025	1.16	1.28	1.16	1.20	169,810	1.20
9/10/2025	1.09	1.18	1.09	1.16	206,728	1.16
9/09/2025	1.09	1.13	1.08	1.10	144,803	1.10
9/08/2025	1.12	1.15	1.08	1.12	291,809	1.12
9/05/2025	1.16	1.19	1.12	1.16	139,322	1.16
9/04/2025	1.28	1.31	1.12	1.15	534,253	1.15
9/03/2025	1.40	1.42	1.32	1.33	396,180	1.33
9/02/2025	1.46	1.50	1.40	1.40	210,988	1.40
8/29/2025	1.48	1.53	1.42	1.46	224,314	1.46
8/28/2025	1.52	1.57	1.50	1.54	311,600	1.54
8/27/2025	1.46	1.58	1.44	1.48	430,964	1.48
8/26/2025	1.54	1.55	1.42	1.47	496,495	1.47
8/25/2025	1.55	1.64	1.53	1.55	567,014	1.55
8/22/2025	1.52	1.67	1.51	1.57	834,484	1.57
8/21/2025	1.62	1.76	1.56	1.56	1,156,892	1.56
8/20/2025	1.89	1.97	1.58	1.74	41,477,381	1.74
8/19/2025	1.58	1.66	1.34	1.37	1,403,882	1.37
8/18/2025	1.59	1.60	1.47	1.57	1,042,349	1.57
8/15/2025	1.64	1.75	1.38	1.62	4,008,815	1.62
8/14/2025	2.17	2.17	1.54	1.91	208,366,607	1.91
8/13/2025	1.08	1.19	0.98	1.01	712,467	1.01
8/12/2025	0.86	1.18	0.85	1.13	9,010,176	1.13
8/11/2025	0.88	0.91	0.82	0.83	234,658	0.83
8/08/2025	0.88	0.93	0.88	0.92	131,597	0.92
8/07/2025	0.82	0.90	0.82	0.89	224,331	0.89
8/06/2025	0.85	0.85	0.81	0.83	125,354	0.83
8/05/2025	0.83	0.91	0.81	0.90	393,320	0.90
8/04/2025	0.75	0.83	0.71	0.82	303,922	0.82
8/01/2025	0.70	0.72	0.70	0.70	149,216	0.70
7/31/2025	0.70	0.71	0.66	0.69	41,640	0.69
7/30/2025	0.69	0.70	0.68	0.68	71,239	0.68
7/29/2025	0.66	0.67	0.64	0.67	77,605	0.67
7/28/2025	0.67	0.69	0.65	0.67	63,750	0.67
7/25/2025	0.69	0.71	0.67	0.67	169,395	0.67